BOBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1.640 | 1.670 | 1.620 | 1.650 | 1.650 | 213 |
| 2026-10-06 | 1.570 | 1.620 | 1.520 | 1.620 | 1.620 | 363 |
| 2026-10-05 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 558 |
| 2026-10-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 499 |
| 2026-10-01 | 1.590 | 1.610 | 1.520 | 1.520 | 1.520 | 342 |
| 2026-09-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 430 |
| 2026-09-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 91 |
| 2026-09-24 | 1.340 | 1.460 | 1.310 | 1.380 | 1.380 | 136 |
| 2026-09-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 204 |
| 2026-09-22 | 1.510 | 1.510 | 1.340 | 1.340 | 1.340 | 268 |
| 2026-09-21 | 1.360 | 1.490 | 1.350 | 1.490 | 1.490 | 339 |
| 2026-09-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 191 |
| 2026-09-17 | 1.350 | 1.430 | 1.350 | 1.380 | 1.380 | 45 |
| 2026-09-16 | 1.430 | 1.530 | 1.370 | 1.380 | 1.380 | 628 |
| 2026-09-15 | 1.740 | 1.950 | 1.410 | 1.410 | 1.410 | 1,217 |
| 2026-09-14 | 1.340 | 2.200 | 1.300 | 1.950 | 1.950 | 2,216 |
| 2026-09-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2026-09-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 38 |
| 2026-09-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 15 |
| 2026-09-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 137 |
| 2026-09-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-09-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 16 |
| 2026-09-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 43 |
| 2026-09-02 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 61 |
| 2026-09-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 78 |
| 2026-08-31 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 147 |
| 2026-08-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 69 |
| 2026-08-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 33 |
| 2026-08-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 33 |
| 2026-08-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 101 |
| 2026-08-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 70 |
| 2026-08-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 130 |
| 2026-08-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 39 |
| 2026-08-19 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 130 |
| 2026-08-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 70 |
| 2026-08-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 127 |
| 2026-08-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 20 |
| 2026-08-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 29 |
| 2026-08-12 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 177 |
| 2026-08-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 38 |
| 2026-08-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 46 |
| 2026-08-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 93 |
| 2026-08-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 43 |
| 2026-08-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 71 |
| 2026-08-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 25 |
| 2026-08-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 28 |
| 2026-07-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 18 |
| 2026-07-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 52 |
| 2026-07-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 84 |
| 2026-07-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 108 |
| 2026-07-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 46 |
| 2026-07-24 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 40 |
| 2026-07-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 74 |
| 2026-07-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 122 |
| 2026-07-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 69 |
| 2026-07-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 91 |
| 2026-07-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 16 |
| 2026-07-16 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 102 |
| 2026-07-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 63 |
| 2026-07-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 105 |
Page 1 of 8 · 451 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.